Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,754 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,207 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.05 | 146,187 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,056 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,851 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,219 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,059 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,837 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,471 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,424 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,260 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,847 | -0.36(-2.03%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,463 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,414 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,242 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,298 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,902 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,662 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,587 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.68 | 17.82 | 113,924 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,052 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.99 | 17.33 | 17.96 | 103,558 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,506 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,495 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,534 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,472 | -0.60(-3.37%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.50 | 17.80 | 60,557 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,094 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,562 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,760 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,982 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,533 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,213 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,903 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,497 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,923 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.74 | 16.50 | 16.68 | 98,966 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,228 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,841 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,106 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,468 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.42 | 16.19 | 16.38 | 162,031 | -0.08(-0.47%) |
Oct 01, 2019 | 16.62 | 16.75 | 16.37 | 16.45 | 128,347 | -0.15(-0.88%) |
Sep 30, 2019 | 16.63 | 16.74 | 16.58 | 16.60 | 133,394 | -0.08(-0.46%) |
Sep 27, 2019 | 16.61 | 16.82 | 16.58 | 16.68 | 83,792 | +0.10(+0.58%) |
Sep 26, 2019 | 16.56 | 16.73 | 16.53 | 16.58 | 121,710 | +0.01(+0.06%) |
Sep 25, 2019 | 16.38 | 16.60 | 16.19 | 16.57 | 315,322 | +0.17(+1.06%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.27 | 16.40 | 125,915 | -0.16(-0.94%) |
Sep 23, 2019 | 16.22 | 16.93 | 16.22 | 16.55 | 253,923 | +0.30(+1.85%) |
Sep 20, 2019 | 16.35 | 16.38 | 15.85 | 16.25 | 1,427,982 | -0.10(-0.59%) |
Sep 19, 2019 | 16.63 | 16.68 | 16.33 | 16.35 | 292,161 | -0.16(-1.00%) |
Sep 18, 2019 | 16.46 | 16.54 | 16.10 | 16.51 | 314,485 | +0.13(+0.77%) |
Sep 17, 2019 | 16.70 | 16.70 | 16.25 | 16.39 | 218,754 | -0.34(-2.03%) |
Sep 16, 2019 | 17.79 | 17.79 | 16.68 | 16.73 | 326,721 | -1.13(-6.35%) |
Sep 13, 2019 | 17.48 | 17.92 | 17.48 | 17.86 | 219,697 | +0.31(+1.77%) |
Sep 12, 2019 | 17.75 | 17.76 | 17.28 | 17.55 | 239,696 | -0.15(-0.82%) |
Sep 11, 2019 | 17.26 | 17.70 | 17.07 | 17.70 | 205,963 | +0.47(+2.70%) |
Sep 10, 2019 | 16.85 | 17.51 | 16.67 | 17.23 | 196,458 | +0.32(+1.89%) |
Sep 09, 2019 | 17.48 | 17.59 | 16.63 | 16.91 | 244,893 | -0.59(-3.38%) |
Sep 06, 2019 | 17.60 | 17.66 | 17.49 | 17.50 | 77,497 | -0.05(-0.28%) |
Sep 05, 2019 | 17.64 | 17.94 | 17.53 | 17.55 | 120,791 | +0.02(+0.11%) |
Sep 04, 2019 | 17.62 | 17.69 | 17.36 | 17.53 | 128,599 | +0.00(+0.00%) |
Sep 03, 2019 | 17.31 | 17.57 | 17.19 | 17.53 | 110,769 | +0.11(+0.61%) |
Aug 30, 2019 | 17.55 | 17.56 | 17.37 | 17.42 | 106,082 | -0.06(-0.33%) |
Aug 29, 2019 | 17.05 | 17.53 | 17.05 | 17.48 | 107,673 | +0.55(+3.26%) |
Aug 28, 2019 | 16.41 | 16.97 | 16.28 | 16.93 | 141,697 | +0.50(+3.07%) |
Aug 27, 2019 | 16.92 | 17.10 | 16.41 | 16.43 | 177,452 | -0.44(-2.59%) |
Aug 26, 2019 | 16.92 | 17.16 | 16.65 | 16.86 | 209,002 | +0.06(+0.35%) |
Aug 23, 2019 | 17.31 | 17.47 | 16.74 | 16.80 | 135,801 | -0.56(-3.24%) |
Aug 22, 2019 | 17.51 | 17.61 | 17.35 | 17.37 | 133,649 | -0.16(-0.88%) |
Aug 21, 2019 | 17.62 | 17.66 | 17.44 | 17.52 | 142,355 | +0.03(+0.17%) |
Aug 20, 2019 | 17.39 | 17.52 | 17.31 | 17.49 | 121,389 | +0.05(+0.28%) |
Aug 19, 2019 | 17.14 | 17.48 | 16.97 | 17.44 | 234,906 | +0.47(+2.80%) |
Aug 16, 2019 | 16.58 | 17.06 | 16.58 | 16.97 | 96,588 | +0.48(+2.94%) |
Aug 15, 2019 | 16.51 | 16.61 | 16.32 | 16.48 | 89,351 | -0.06(-0.35%) |
Aug 14, 2019 | 16.76 | 16.91 | 16.42 | 16.54 | 97,855 | -0.47(-2.79%) |
Aug 13, 2019 | 16.75 | 17.11 | 16.75 | 17.02 | 77,852 | +0.28(+1.68%) |
Aug 12, 2019 | 16.74 | 16.79 | 16.65 | 16.74 | 58,664 | -0.03(-0.17%) |
Aug 09, 2019 | 17.06 | 17.06 | 16.75 | 16.76 | 73,576 | -0.35(-2.04%) |
Aug 08, 2019 | 16.80 | 17.23 | 16.76 | 17.11 | 133,229 | +0.48(+2.91%) |
Aug 07, 2019 | 16.35 | 16.73 | 16.26 | 16.63 | 151,276 | +0.13(+0.76%) |
Aug 06, 2019 | 16.86 | 16.98 | 16.45 | 16.50 | 177,665 | -0.30(-1.79%) |
Aug 05, 2019 | 17.20 | 17.20 | 16.61 | 16.80 | 202,562 | -0.59(-3.40%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.19 | 17.39 | 145,914 | -0.56(-3.13%) |
Aug 01, 2019 | 19.01 | 19.04 | 17.91 | 17.96 | 172,132 | -0.69(-3.69%) |
Jul 31, 2019 | 18.69 | 18.93 | 18.40 | 18.64 | 189,499 | -0.05(-0.26%) |
Jul 30, 2019 | 18.32 | 18.70 | 18.24 | 18.69 | 153,373 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,521 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.01 | 17.70 | 17.96 | 73,679 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,563 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,445 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.68 | 17.42 | 17.49 | 77,282 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,276 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,549 | -0.03(-0.17%) |
Jul 18, 2019 | 17.38 | 17.47 | 17.14 | 17.31 | 81,053 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.37 | 135,171 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,418 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.38 | 91,490 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,005 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,641 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,695 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,865 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,562 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,401 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,939 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,124 | +0.16(+0.91%) |
Jul 01, 2019 | 16.76 | 17.01 | 16.66 | 16.98 | 136,035 | +0.23(+1.39%) |
Jun 28, 2019 | 16.28 | 16.77 | 16.27 | 16.75 | 297,608 | +0.47(+2.86%) |
Jun 27, 2019 | 15.83 | 16.28 | 15.83 | 16.28 | 172,755 | +0.48(+3.07%) |
Jun 26, 2019 | 15.56 | 15.89 | 15.49 | 15.80 | 154,417 | +0.25(+1.62%) |
Jun 25, 2019 | 15.79 | 15.83 | 15.50 | 15.54 | 102,010 | -0.17(-1.11%) |
Jun 24, 2019 | 16.19 | 16.28 | 15.68 | 15.72 | 134,492 | -0.37(-2.29%) |
Jun 21, 2019 | 15.66 | 16.10 | 15.66 | 16.09 | 292,138 | +0.31(+1.97%) |
Jun 20, 2019 | 15.32 | 15.82 | 15.24 | 15.78 | 300,766 | +0.53(+3.50%) |
Jun 19, 2019 | 15.30 | 15.31 | 15.09 | 15.24 | 104,126 | -0.08(-0.51%) |
Jun 18, 2019 | 15.41 | 15.51 | 15.26 | 15.32 | 128,403 | +0.01(+0.06%) |
Jun 17, 2019 | 15.40 | 15.41 | 15.22 | 15.31 | 86,653 | -0.09(-0.57%) |
Jun 14, 2019 | 15.62 | 15.74 | 15.32 | 15.40 | 114,544 | -0.25(-1.61%) |
Jun 13, 2019 | 15.70 | 15.87 | 15.58 | 15.65 | 147,285 | +0.03(+0.19%) |
Jun 12, 2019 | 15.75 | 15.90 | 15.58 | 15.62 | 171,594 | -0.20(-1.29%) |
Jun 11, 2019 | 15.76 | 15.83 | 15.65 | 15.82 | 62,451 | +0.15(+0.93%) |
Jun 10, 2019 | 15.86 | 15.91 | 15.57 | 15.68 | 83,792 | -0.18(-1.16%) |
Jun 07, 2019 | 15.86 | 16.00 | 15.82 | 15.86 | 53,350 | +0.04(+0.25%) |
Jun 06, 2019 | 15.58 | 15.87 | 15.51 | 15.82 | 84,749 | +0.26(+1.68%) |
Jun 05, 2019 | 15.60 | 15.65 | 15.38 | 15.56 | 83,010 | +0.03(+0.19%) |
Jun 04, 2019 | 15.44 | 15.55 | 15.32 | 15.53 | 96,124 | +0.13(+0.82%) |
Jun 03, 2019 | 15.51 | 15.60 | 15.35 | 15.41 | 94,541 | -0.03(-0.19%) |
May 31, 2019 | 15.42 | 15.49 | 15.33 | 15.44 | 98,239 | -0.08(-0.50%) |
May 30, 2019 | 15.62 | 15.81 | 15.38 | 15.51 | 97,755 | -0.07(-0.44%) |
May 29, 2019 | 15.51 | 15.69 | 15.51 | 15.58 | 125,055 | +0.06(+0.37%) |
May 28, 2019 | 15.80 | 15.90 | 15.51 | 15.52 | 138,016 | -0.29(-1.84%) |
May 24, 2019 | 15.82 | 15.83 | 15.65 | 15.82 | 59,851 | +0.09(+0.56%) |
May 23, 2019 | 16.05 | 16.08 | 15.67 | 15.73 | 131,224 | -0.43(-2.64%) |
May 22, 2019 | 16.20 | 16.28 | 16.10 | 16.15 | 59,911 | -0.15(-0.89%) |
May 21, 2019 | 16.20 | 16.31 | 16.09 | 16.30 | 116,964 | +0.16(+1.02%) |
May 20, 2019 | 16.04 | 16.29 | 15.98 | 16.13 | 96,823 | +0.07(+0.42%) |
May 17, 2019 | 16.15 | 16.31 | 16.03 | 16.07 | 89,364 | -0.16(-1.02%) |
May 16, 2019 | 16.59 | 16.67 | 16.22 | 16.23 | 189,513 | -0.33(-1.99%) |
May 15, 2019 | 16.44 | 16.56 | 16.35 | 16.56 | 86,799 | +0.00(+0.00%) |
May 14, 2019 | 16.41 | 16.56 | 16.30 | 16.56 | 101,559 | +0.17(+1.06%) |
May 13, 2019 | 16.41 | 16.61 | 16.30 | 16.39 | 105,610 | -0.18(-1.11%) |
May 10, 2019 | 16.52 | 16.62 | 16.43 | 16.57 | 110,829 | -0.03(-0.18%) |
May 09, 2019 | 16.43 | 16.68 | 16.42 | 16.60 | 110,637 | +0.07(+0.41%) |
May 08, 2019 | 16.67 | 16.70 | 16.51 | 16.53 | 132,841 | +0.01(+0.06%) |
May 07, 2019 | 16.78 | 16.83 | 16.41 | 16.52 | 120,820 | -0.37(-2.18%) |
May 06, 2019 | 16.92 | 17.02 | 16.78 | 16.89 | 70,413 | -0.12(-0.68%) |
May 03, 2019 | 16.84 | 17.18 | 16.77 | 17.01 | 137,143 | +0.25(+1.50%) |
May 02, 2019 | 16.93 | 17.20 | 16.55 | 16.75 | 152,132 | -0.16(-0.92%) |
May 01, 2019 | 16.57 | 16.95 | 16.45 | 16.91 | 203,989 | +0.40(+2.41%) |
Apr 30, 2019 | 16.90 | 16.92 | 16.42 | 16.51 | 190,217 | -0.36(-2.12%) |
Apr 29, 2019 | 17.09 | 17.10 | 16.83 | 16.87 | 100,367 | -0.22(-1.30%) |
Apr 26, 2019 | 16.89 | 17.15 | 16.79 | 17.09 | 88,023 | +0.27(+1.61%) |
Apr 25, 2019 | 16.80 | 16.88 | 16.59 | 16.82 | 96,583 | +0.03(+0.17%) |
Apr 24, 2019 | 16.63 | 16.90 | 16.55 | 16.79 | 90,824 | +0.16(+0.99%) |
Apr 23, 2019 | 16.51 | 16.77 | 16.46 | 16.63 | 142,798 | +0.12(+0.70%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.31 | 16.51 | 249,370 | -0.45(-2.63%) |
Apr 18, 2019 | 16.91 | 17.05 | 16.87 | 16.96 | 168,307 | -0.05(-0.29%) |
Apr 17, 2019 | 17.35 | 17.38 | 16.98 | 17.01 | 176,592 | -0.24(-1.40%) |
Apr 16, 2019 | 17.39 | 17.39 | 17.23 | 17.25 | 110,453 | -0.10(-0.56%) |
Apr 15, 2019 | 17.11 | 17.37 | 17.02 | 17.35 | 160,968 | +0.23(+1.36%) |
Apr 12, 2019 | 16.99 | 17.16 | 16.92 | 17.11 | 99,065 | +0.22(+1.32%) |
Apr 11, 2019 | 16.92 | 17.05 | 16.72 | 16.89 | 136,826 | -0.04(-0.23%) |
Apr 10, 2019 | 16.59 | 16.95 | 16.59 | 16.93 | 116,799 | +0.33(+1.98%) |
Apr 09, 2019 | 16.75 | 16.84 | 16.60 | 16.60 | 102,168 | -0.15(-0.93%) |
Apr 08, 2019 | 16.73 | 16.76 | 16.65 | 16.75 | 116,619 | -0.02(-0.12%) |
Apr 05, 2019 | 16.49 | 16.78 | 16.49 | 16.77 | 189,771 | +0.34(+2.06%) |
Apr 04, 2019 | 16.08 | 16.50 | 16.05 | 16.44 | 130,064 | +0.36(+2.23%) |
Apr 03, 2019 | 16.15 | 16.22 | 16.06 | 16.08 | 84,515 | +0.00(+0.00%) |
Apr 02, 2019 | 16.08 | 16.11 | 15.86 | 16.08 | 81,933 | +0.03(+0.18%) |
Apr 01, 2019 | 16.08 | 16.25 | 15.82 | 16.05 | 102,811 | +0.07(+0.42%) |
Mar 29, 2019 | 16.24 | 16.28 | 15.96 | 15.98 | 338,885 | -0.22(-1.38%) |
Mar 28, 2019 | 15.98 | 16.25 | 15.98 | 16.20 | 190,747 | +0.20(+1.27%) |
Mar 27, 2019 | 15.72 | 16.02 | 15.69 | 16.00 | 108,203 | +0.26(+1.66%) |
Mar 26, 2019 | 15.60 | 15.79 | 15.58 | 15.74 | 91,606 | +0.19(+1.25%) |
Mar 25, 2019 | 15.50 | 15.61 | 15.20 | 15.54 | 168,457 | +0.09(+0.56%) |
Mar 22, 2019 | 15.84 | 15.99 | 15.45 | 15.46 | 215,466 | -0.47(-2.98%) |
Mar 21, 2019 | 15.55 | 15.96 | 15.52 | 15.93 | 132,188 | +0.39(+2.49%) |
Mar 20, 2019 | 15.66 | 15.78 | 15.42 | 15.54 | 239,514 | -0.14(-0.87%) |
Mar 19, 2019 | 15.50 | 15.70 | 15.48 | 15.68 | 177,186 | +0.20(+1.31%) |
Mar 18, 2019 | 15.24 | 15.53 | 15.24 | 15.48 | 154,253 | +0.22(+1.46%) |
Mar 15, 2019 | 15.17 | 15.36 | 15.09 | 15.25 | 273,460 | +0.11(+0.70%) |
Mar 14, 2019 | 15.06 | 15.19 | 14.90 | 15.15 | 89,955 | +0.07(+0.45%) |
Mar 13, 2019 | 15.05 | 15.18 | 14.96 | 15.08 | 141,035 | +0.07(+0.45%) |
Mar 12, 2019 | 15.08 | 15.12 | 14.97 | 15.01 | 135,506 | -0.05(-0.32%) |
Mar 11, 2019 | 14.76 | 15.07 | 14.74 | 15.06 | 122,998 | +0.36(+2.44%) |
Mar 08, 2019 | 14.52 | 14.75 | 14.32 | 14.70 | 100,716 | +0.15(+1.00%) |
Mar 07, 2019 | 14.66 | 14.80 | 14.53 | 14.56 | 162,503 | -0.07(-0.46%) |
Mar 06, 2019 | 14.78 | 14.91 | 14.58 | 14.62 | 187,472 | -0.36(-2.39%) |
Mar 05, 2019 | 15.21 | 15.30 | 14.94 | 14.98 | 127,699 | -0.26(-1.72%) |
Mar 04, 2019 | 15.27 | 15.34 | 14.95 | 15.24 | 157,232 | -0.03(-0.19%) |
Mar 01, 2019 | 15.15 | 15.29 | 14.95 | 15.27 | 214,434 | +0.21(+1.42%) |
Feb 28, 2019 | 15.05 | 15.19 | 14.60 | 15.06 | 312,111 | +0.00(+0.00%) |
Feb 27, 2019 | 15.20 | 15.36 | 14.97 | 15.06 | 98,956 | -0.20(-1.33%) |
Feb 26, 2019 | 15.42 | 15.56 | 15.19 | 15.26 | 114,928 | -0.18(-1.19%) |
Feb 25, 2019 | 15.83 | 15.89 | 15.45 | 15.45 | 85,768 | -0.31(-1.97%) |
Feb 22, 2019 | 15.66 | 15.82 | 15.66 | 15.76 | 122,386 | +0.11(+0.68%) |
Feb 21, 2019 | 15.50 | 15.66 | 15.46 | 15.65 | 102,333 | +0.12(+0.75%) |
Feb 20, 2019 | 15.56 | 15.66 | 15.47 | 15.53 | 107,300 | -0.05(-0.31%) |
Feb 19, 2019 | 15.43 | 15.62 | 15.43 | 15.58 | 169,819 | +0.10(+0.63%) |
Feb 15, 2019 | 15.44 | 15.66 | 15.31 | 15.49 | 212,267 | +0.11(+0.69%) |
Feb 14, 2019 | 15.36 | 15.48 | 15.32 | 15.38 | 70,442 | -0.06(-0.38%) |
Feb 13, 2019 | 15.33 | 15.50 | 15.30 | 15.44 | 99,942 | +0.10(+0.63%) |
Feb 12, 2019 | 15.28 | 15.46 | 15.28 | 15.34 | 94,215 | +0.05(+0.32%) |
Feb 11, 2019 | 15.02 | 15.31 | 14.98 | 15.29 | 114,609 | +0.25(+1.68%) |
Feb 08, 2019 | 15.16 | 15.19 | 14.90 | 15.04 | 93,286 | -0.10(-0.64%) |
Feb 07, 2019 | 14.93 | 15.19 | 14.93 | 15.14 | 116,144 | +0.13(+0.84%) |
Feb 06, 2019 | 15.17 | 15.19 | 14.97 | 15.01 | 78,313 | -0.18(-1.21%) |
Feb 05, 2019 | 15.39 | 15.40 | 15.06 | 15.19 | 117,277 | -0.15(-1.01%) |
Feb 04, 2019 | 15.11 | 15.37 | 14.94 | 15.35 | 221,438 | +0.31(+2.06%) |
Feb 01, 2019 | 15.13 | 15.39 | 14.97 | 15.04 | 118,052 | -0.04(-0.26%) |
Jan 31, 2019 | 14.88 | 15.10 | 14.75 | 15.08 | 264,876 | +0.22(+1.50%) |
Jan 30, 2019 | 14.96 | 15.02 | 14.82 | 14.86 | 109,478 | -0.03(-0.20%) |
Jan 29, 2019 | 14.73 | 14.98 | 14.73 | 14.88 | 169,660 | +0.10(+0.66%) |
Jan 28, 2019 | 14.56 | 14.85 | 14.46 | 14.79 | 278,049 | +0.13(+0.86%) |
Jan 25, 2019 | 14.53 | 14.72 | 14.53 | 14.66 | 163,766 | +0.19(+1.34%) |
Jan 24, 2019 | 14.37 | 14.56 | 14.29 | 14.47 | 96,052 | +0.07(+0.47%) |
Jan 23, 2019 | 14.63 | 14.69 | 14.27 | 14.40 | 121,018 | -0.20(-1.39%) |
Jan 22, 2019 | 14.68 | 14.74 | 14.50 | 14.60 | 276,844 | -0.11(-0.72%) |
Jan 18, 2019 | 14.41 | 14.80 | 14.35 | 14.71 | 254,163 | +0.33(+2.29%) |
Jan 17, 2019 | 14.24 | 14.38 | 14.06 | 14.38 | 239,708 | +0.17(+1.23%) |
Jan 16, 2019 | 14.14 | 14.33 | 13.99 | 14.21 | 178,411 | +0.07(+0.48%) |
Jan 15, 2019 | 13.85 | 14.14 | 13.75 | 14.14 | 214,506 | +0.25(+1.81%) |
Jan 14, 2019 | 13.78 | 14.02 | 13.78 | 13.89 | 191,717 | -0.02(-0.14%) |
Jan 11, 2019 | 13.62 | 13.95 | 13.33 | 13.91 | 364,992 | +0.25(+1.84%) |
Jan 10, 2019 | 13.62 | 13.87 | 13.45 | 13.65 | 268,021 | +0.01(+0.07%) |
Jan 09, 2019 | 13.90 | 13.90 | 13.62 | 13.64 | 117,214 | -0.19(-1.40%) |
Jan 08, 2019 | 13.70 | 13.93 | 13.53 | 13.84 | 416,638 | +0.30(+2.22%) |
Jan 07, 2019 | 13.08 | 13.67 | 12.96 | 13.54 | 275,173 | +0.48(+3.71%) |
Jan 04, 2019 | 12.71 | 13.10 | 12.61 | 13.05 | 178,110 | +0.46(+3.61%) |
Jan 03, 2019 | 12.64 | 12.81 | 12.37 | 12.60 | 162,883 | -0.09(-0.69%) |
Jan 02, 2019 | 12.60 | 12.82 | 12.55 | 12.69 | 231,661 | -0.08(-0.61%) |
Dec 31, 2018 | 12.71 | 12.99 | 12.49 | 12.76 | 333,106 | +0.06(+0.46%) |
Dec 28, 2018 | 12.63 | 12.98 | 12.50 | 12.70 | 260,045 | +0.12(+0.92%) |
Dec 27, 2018 | 12.61 | 12.61 | 12.24 | 12.59 | 269,870 | -0.06(-0.46%) |
Dec 26, 2018 | 12.69 | 12.73 | 12.40 | 12.65 | 377,290 | -0.02(-0.15%) |
Dec 24, 2018 | 12.78 | 12.85 | 12.65 | 12.67 | 140,342 | -0.17(-1.36%) |
Dec 21, 2018 | 12.85 | 13.19 | 12.81 | 12.84 | 678,905 | +0.01(+0.07%) |
Dec 20, 2018 | 13.14 | 13.29 | 12.80 | 12.83 | 249,961 | -0.30(-2.29%) |
Dec 19, 2018 | 13.48 | 13.56 | 13.09 | 13.13 | 146,672 | -0.27(-2.02%) |
Dec 18, 2018 | 13.41 | 13.63 | 13.22 | 13.40 | 183,928 | +0.10(+0.73%) |
Dec 17, 2018 | 13.71 | 13.72 | 13.28 | 13.31 | 261,322 | -0.42(-3.04%) |
Dec 14, 2018 | 13.74 | 13.96 | 13.70 | 13.72 | 139,413 | -0.12(-0.84%) |
Dec 13, 2018 | 14.09 | 14.15 | 13.80 | 13.84 | 127,805 | -0.23(-1.65%) |
Dec 12, 2018 | 14.15 | 14.39 | 14.07 | 14.07 | 221,157 | +0.08(+0.55%) |
Dec 11, 2018 | 14.22 | 14.38 | 13.73 | 13.99 | 338,035 | -0.13(-0.89%) |
Dec 10, 2018 | 13.62 | 14.33 | 13.43 | 14.12 | 665,982 | +0.54(+4.00%) |
Dec 07, 2018 | 14.43 | 14.51 | 13.49 | 13.58 | 296,472 | -0.85(-5.91%) |
Dec 06, 2018 | 14.41 | 14.53 | 14.27 | 14.43 | 438,737 | -0.11(-0.73%) |
Dec 04, 2018 | 14.57 | 14.70 | 14.43 | 14.54 | 469,320 | -0.07(-0.46%) |